東亞合成(4045)の株価時系列情報
東亞合成(4045)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 602 | 607 | 598 | 605 | 122,000 |
1994/12/29 | 582 | 607 | 582 | 602 | 513,000 |
1994/12/28 | 592 | 594 | 582 | 592 | 86,000 |
1994/12/27 | 598 | 600 | 596 | 598 | 258,000 |
1994/12/27 | 1 -> 1.05 分割 | ||||
1994/12/26 | 620 | 622 | 618 | 620 | 236,000 |
1994/12/22 | 615 | 619 | 608 | 619 | 653,000 |
1994/12/21 | 609 | 617 | 609 | 615 | 357,000 |
1994/12/20 | 607 | 620 | 605 | 618 | 430,000 |
1994/12/19 | 605 | 611 | 605 | 607 | 175,000 |
1994/12/16 | 602 | 605 | 598 | 604 | 99,000 |
1994/12/15 | 598 | 603 | 597 | 601 | 215,000 |
1994/12/14 | 601 | 601 | 599 | 599 | 90,000 |
1994/12/13 | 604 | 604 | 600 | 601 | 143,000 |
1994/12/12 | 607 | 607 | 602 | 602 | 199,000 |
1994/12/09 | 620 | 620 | 607 | 607 | 1,018,000 |
1994/12/08 | 612 | 614 | 611 | 612 | 100,000 |
1994/12/07 | 616 | 616 | 611 | 614 | 80,000 |
1994/12/06 | 616 | 620 | 615 | 616 | 304,000 |
1994/12/05 | 612 | 621 | 612 | 615 | 231,000 |
1994/12/02 | 615 | 618 | 610 | 612 | 658,000 |
1994/12/01 | 617 | 621 | 613 | 615 | 200,000 |
1994/11/30 | 614 | 618 | 613 | 617 | 260,000 |
1994/11/29 | 608 | 615 | 608 | 614 | 151,000 |
1994/11/28 | 607 | 609 | 603 | 608 | 95,000 |
1994/11/25 | 609 | 610 | 601 | 601 | 125,000 |
1994/11/24 | 601 | 611 | 601 | 601 | 253,000 |
1994/11/22 | 600 | 613 | 598 | 611 | 281,000 |
1994/11/21 | 607 | 607 | 598 | 600 | 197,000 |
1994/11/18 | 609 | 609 | 603 | 607 | 206,000 |
1994/11/17 | 600 | 605 | 600 | 603 | 60,000 |
1994/11/16 | 603 | 606 | 598 | 600 | 182,000 |
1994/11/15 | 610 | 610 | 603 | 605 | 260,000 |
1994/11/14 | 619 | 619 | 602 | 606 | 345,000 |
1994/11/11 | 624 | 624 | 614 | 620 | 300,000 |
1994/11/10 | 627 | 627 | 617 | 618 | 402,000 |
1994/11/09 | 630 | 630 | 619 | 621 | 341,000 |
1994/11/08 | 625 | 635 | 625 | 630 | 59,000 |
1994/11/07 | 630 | 635 | 625 | 635 | 78,000 |
1994/11/04 | 639 | 639 | 630 | 638 | 145,000 |
1994/11/02 | 639 | 639 | 634 | 635 | 127,000 |
1994/11/01 | 648 | 648 | 636 | 640 | 230,000 |
1994/10/31 | 644 | 646 | 636 | 645 | 128,000 |
1994/10/28 | 640 | 644 | 638 | 644 | 153,000 |
1994/10/27 | 634 | 644 | 633 | 640 | 202,000 |
1994/10/26 | 630 | 635 | 630 | 634 | 81,000 |
1994/10/25 | 644 | 644 | 636 | 640 | 102,000 |
1994/10/24 | 647 | 648 | 643 | 645 | 97,000 |
1994/10/21 | 648 | 648 | 641 | 648 | 201,000 |
1994/10/20 | 647 | 649 | 647 | 648 | 44,000 |
1994/10/19 | 651 | 651 | 646 | 647 | 108,000 |
1994/10/18 | 652 | 655 | 648 | 651 | 152,000 |
1994/10/17 | 655 | 655 | 646 | 647 | 244,000 |
1994/10/14 | 654 | 657 | 645 | 657 | 576,000 |
1994/10/13 | 645 | 655 | 642 | 655 | 389,000 |
1994/10/12 | 622 | 646 | 622 | 639 | 137,000 |
1994/10/11 | 621 | 622 | 613 | 617 | 57,000 |
1994/10/07 | 615 | 620 | 611 | 611 | 307,000 |
1994/10/06 | 613 | 617 | 610 | 611 | 184,000 |
1994/10/05 | 620 | 620 | 612 | 613 | 125,000 |
1994/10/04 | 610 | 613 | 610 | 612 | 63,000 |
1994/10/03 | 608 | 613 | 608 | 611 | 116,000 |
1994/09/30 | 610 | 618 | 606 | 606 | 159,000 |
1994/09/29 | 608 | 622 | 607 | 608 | 204,000 |
1994/09/28 | 612 | 612 | 601 | 605 | 287,000 |
1994/09/27 | 608 | 612 | 608 | 612 | 195,000 |
1994/09/26 | 613 | 623 | 611 | 618 | 111,000 |
1994/09/22 | 611 | 623 | 605 | 623 | 299,000 |
1994/09/21 | 612 | 619 | 605 | 615 | 296,000 |
1994/09/20 | 615 | 615 | 611 | 615 | 227,000 |
1994/09/19 | 622 | 625 | 615 | 615 | 350,000 |
1994/09/16 | 629 | 629 | 621 | 622 | 270,000 |
1994/09/14 | 630 | 635 | 626 | 629 | 89,000 |
1994/09/13 | 625 | 639 | 622 | 634 | 296,000 |
1994/09/12 | 622 | 630 | 622 | 623 | 162,000 |
1994/09/09 | 636 | 641 | 621 | 622 | 931,000 |
1994/09/08 | 634 | 635 | 631 | 631 | 328,000 |
1994/09/07 | 634 | 641 | 634 | 634 | 105,000 |
1994/09/06 | 635 | 641 | 634 | 641 | 113,000 |
1994/09/05 | 651 | 651 | 640 | 641 | 205,000 |
1994/09/02 | 649 | 653 | 645 | 645 | 320,000 |
1994/09/01 | 650 | 658 | 650 | 650 | 108,000 |
1994/08/31 | 656 | 656 | 652 | 652 | 120,000 |
1994/08/30 | 660 | 660 | 655 | 656 | 45,000 |
1994/08/29 | 650 | 661 | 650 | 660 | 129,000 |
1994/08/26 | 660 | 667 | 656 | 660 | 146,000 |
1994/08/25 | 667 | 667 | 659 | 660 | 224,000 |
1994/08/24 | 651 | 669 | 651 | 657 | 264,000 |
1994/08/23 | 654 | 657 | 651 | 651 | 361,000 |
1994/08/22 | 666 | 666 | 654 | 654 | 302,000 |
1994/08/19 | 665 | 667 | 661 | 666 | 430,000 |
1994/08/18 | 663 | 668 | 662 | 666 | 164,000 |
1994/08/17 | 680 | 685 | 661 | 661 | 557,000 |
1994/08/16 | 672 | 678 | 670 | 676 | 326,000 |
1994/08/15 | 671 | 674 | 668 | 672 | 176,000 |
1994/08/12 | 670 | 672 | 661 | 661 | 707,000 |
1994/08/11 | 663 | 670 | 661 | 669 | 272,000 |
1994/08/10 | 673 | 675 | 668 | 673 | 515,000 |
1994/08/09 | 671 | 675 | 666 | 667 | 366,000 |
1994/08/08 | 660 | 669 | 660 | 668 | 281,000 |
1994/08/05 | 659 | 665 | 659 | 660 | 407,000 |
1994/08/04 | 645 | 654 | 645 | 650 | 306,000 |
1994/08/03 | 644 | 646 | 642 | 645 | 263,000 |
1994/08/02 | 644 | 655 | 644 | 654 | 123,000 |
1994/08/01 | 645 | 646 | 643 | 644 | 95,000 |
1994/07/29 | 648 | 654 | 645 | 645 | 176,000 |
1994/07/28 | 649 | 658 | 637 | 648 | 269,000 |
1994/07/27 | 648 | 650 | 645 | 650 | 321,000 |
1994/07/26 | 640 | 649 | 636 | 648 | 161,000 |
1994/07/25 | 647 | 647 | 640 | 647 | 160,000 |
1994/07/22 | 645 | 650 | 642 | 650 | 267,000 |
1994/07/21 | 639 | 645 | 639 | 645 | 147,000 |
1994/07/20 | 644 | 648 | 643 | 645 | 202,000 |
1994/07/19 | 636 | 646 | 636 | 645 | 199,000 |
1994/07/18 | 638 | 648 | 638 | 645 | 124,000 |
1994/07/15 | 656 | 656 | 647 | 648 | 166,000 |
1994/07/14 | 641 | 649 | 640 | 649 | 154,000 |
1994/07/13 | 637 | 645 | 632 | 645 | 176,000 |
1994/07/12 | 627 | 627 | 625 | 627 | 258,000 |
1994/07/11 | 621 | 634 | 621 | 627 | 201,000 |
1994/07/08 | 640 | 649 | 625 | 629 | 560,000 |
1994/07/07 | 653 | 655 | 640 | 640 | 144,000 |
1994/07/06 | 661 | 667 | 655 | 655 | 268,000 |
1994/07/05 | 652 | 660 | 652 | 660 | 167,000 |
1994/07/04 | 641 | 668 | 641 | 661 | 536,000 |
1994/07/01 | 645 | 653 | 630 | 644 | 260,000 |
1994/06/30 | 620 | 649 | 620 | 645 | 630,000 |
1994/06/29 | 629 | 634 | 625 | 628 | 230,000 |
1994/06/28 | 639 | 644 | 635 | 639 | 246,000 |
1994/06/27 | 634 | 638 | 624 | 629 | 491,000 |
1994/06/24 | 655 | 655 | 635 | 640 | 301,000 |
1994/06/23 | 645 | 660 | 641 | 655 | 668,000 |
1994/06/22 | 654 | 654 | 645 | 645 | 804,000 |
1994/06/21 | 664 | 670 | 660 | 664 | 304,000 |
1994/06/20 | 687 | 690 | 670 | 674 | 462,000 |
1994/06/17 | 682 | 690 | 680 | 688 | 786,000 |
1994/06/16 | 677 | 685 | 676 | 685 | 357,000 |
1994/06/15 | 680 | 683 | 675 | 677 | 226,000 |
1994/06/14 | 680 | 682 | 673 | 680 | 227,000 |
1994/06/13 | 676 | 683 | 667 | 683 | 407,000 |
1994/06/10 | 688 | 688 | 675 | 676 | 1,548,000 |
1994/06/09 | 677 | 677 | 667 | 677 | 389,000 |
1994/06/08 | 663 | 679 | 660 | 677 | 572,000 |
1994/06/07 | 659 | 663 | 652 | 663 | 338,000 |
1994/06/06 | 663 | 664 | 650 | 651 | 266,000 |
1994/06/03 | 653 | 667 | 653 | 663 | 521,000 |
1994/06/02 | 668 | 668 | 660 | 661 | 804,000 |
1994/06/01 | 660 | 665 | 658 | 660 | 1,090,000 |
1994/05/31 | 642 | 660 | 642 | 658 | 574,000 |
1994/05/30 | 655 | 655 | 642 | 651 | 433,000 |
1994/05/27 | 636 | 654 | 636 | 650 | 372,000 |
1994/05/26 | 645 | 648 | 632 | 632 | 297,000 |
1994/05/25 | 655 | 657 | 645 | 648 | 640,000 |
1994/05/24 | 640 | 655 | 640 | 650 | 1,508,000 |
1994/05/23 | 642 | 648 | 637 | 648 | 342,000 |
1994/05/20 | 639 | 645 | 635 | 642 | 625,000 |
1994/05/19 | 641 | 641 | 635 | 639 | 341,000 |
1994/05/18 | 644 | 645 | 637 | 643 | 914,000 |
1994/05/17 | 635 | 645 | 633 | 639 | 1,349,000 |
1994/05/16 | 623 | 639 | 623 | 633 | 1,245,000 |
1994/05/13 | 630 | 634 | 625 | 630 | 982,000 |
1994/05/12 | 618 | 635 | 616 | 634 | 1,315,000 |
1994/05/11 | 626 | 626 | 610 | 611 | 488,000 |
1994/05/10 | 610 | 612 | 606 | 606 | 185,000 |
1994/05/09 | 603 | 618 | 603 | 615 | 884,000 |
1994/05/06 | 610 | 614 | 602 | 613 | 537,000 |
1994/05/02 | 600 | 600 | 592 | 600 | 117,000 |
1994/04/28 | 610 | 610 | 598 | 605 | 143,000 |
1994/04/27 | 599 | 609 | 592 | 606 | 166,000 |
1994/04/26 | 600 | 601 | 588 | 589 | 621,000 |
1994/04/25 | 605 | 615 | 598 | 601 | 416,000 |
1994/04/22 | 610 | 620 | 606 | 613 | 463,000 |
1994/04/21 | 606 | 608 | 600 | 600 | 450,000 |
1994/04/20 | 622 | 625 | 610 | 616 | 533,000 |
1994/04/19 | 620 | 624 | 616 | 620 | 814,000 |
1994/04/18 | 627 | 634 | 621 | 624 | 1,758,000 |
1994/04/15 | 589 | 608 | 589 | 597 | 801,000 |
1994/04/14 | 581 | 594 | 581 | 587 | 616,000 |
1994/04/13 | 569 | 580 | 569 | 580 | 378,000 |
1994/04/12 | 566 | 566 | 552 | 552 | 217,000 |
1994/04/11 | 565 | 580 | 565 | 566 | 133,000 |
1994/04/08 | 565 | 582 | 565 | 575 | 626,000 |
1994/04/07 | 577 | 577 | 564 | 565 | 115,000 |
1994/04/06 | 579 | 579 | 571 | 573 | 206,000 |
1994/04/05 | 546 | 567 | 546 | 564 | 223,000 |
1994/04/04 | 545 | 555 | 535 | 546 | 193,000 |
1994/04/01 | 540 | 560 | 540 | 546 | 234,000 |
1994/03/31 | 555 | 560 | 533 | 533 | 273,000 |
1994/03/30 | 552 | 565 | 552 | 565 | 277,000 |
1994/03/29 | 586 | 586 | 570 | 570 | 204,000 |
1994/03/28 | 568 | 588 | 568 | 588 | 265,000 |
1994/03/25 | 582 | 585 | 574 | 578 | 337,000 |
1994/03/24 | 581 | 588 | 570 | 588 | 464,000 |
1994/03/23 | 588 | 588 | 570 | 571 | 499,000 |
1994/03/22 | 608 | 608 | 588 | 588 | 196,000 |
1994/03/18 | 610 | 610 | 601 | 605 | 416,000 |
1994/03/17 | 610 | 611 | 602 | 607 | 800,000 |
1994/03/16 | 590 | 606 | 587 | 600 | 1,067,000 |
1994/03/15 | 585 | 585 | 573 | 573 | 340,000 |
1994/03/14 | 573 | 585 | 567 | 576 | 563,000 |
1994/03/11 | 579 | 579 | 560 | 563 | 1,225,000 |
1994/03/10 | 542 | 560 | 542 | 560 | 314,000 |
1994/03/09 | 538 | 549 | 537 | 549 | 239,000 |
1994/03/08 | 535 | 550 | 535 | 542 | 215,000 |
1994/03/07 | 553 | 569 | 530 | 542 | 330,000 |
1994/03/04 | 548 | 564 | 545 | 560 | 527,000 |
1994/03/03 | 536 | 555 | 533 | 551 | 571,000 |
1994/03/02 | 550 | 550 | 540 | 540 | 211,000 |
1994/03/01 | 531 | 550 | 531 | 550 | 254,000 |
1994/02/28 | 534 | 541 | 525 | 531 | 191,000 |
1994/02/25 | 520 | 535 | 519 | 524 | 280,000 |
1994/02/24 | 513 | 525 | 513 | 524 | 307,000 |
1994/02/23 | 515 | 521 | 506 | 506 | 191,000 |
1994/02/22 | 520 | 535 | 515 | 520 | 149,000 |
1994/02/21 | 504 | 535 | 503 | 535 | 184,000 |
1994/02/18 | 507 | 514 | 503 | 503 | 221,000 |
1994/02/17 | 511 | 515 | 501 | 502 | 409,000 |
1994/02/16 | 511 | 515 | 508 | 511 | 596,000 |
1994/02/15 | 490 | 511 | 490 | 501 | 352,000 |
1994/02/14 | 537 | 537 | 520 | 520 | 412,000 |
1994/02/10 | 540 | 540 | 531 | 531 | 567,000 |
1994/02/09 | 555 | 555 | 536 | 541 | 373,000 |
1994/02/08 | 557 | 565 | 556 | 556 | 585,000 |
1994/02/07 | 556 | 565 | 555 | 555 | 267,000 |
1994/02/04 | 560 | 565 | 550 | 561 | 340,000 |
1994/02/03 | 575 | 577 | 550 | 555 | 629,000 |
1994/02/02 | 550 | 580 | 550 | 579 | 715,000 |
1994/02/01 | 560 | 570 | 551 | 560 | 983,000 |
1994/01/31 | 551 | 562 | 550 | 560 | 636,000 |
1994/01/28 | 512 | 515 | 511 | 511 | 125,000 |
1994/01/27 | 525 | 535 | 508 | 511 | 268,000 |
1994/01/26 | 513 | 530 | 512 | 525 | 275,000 |
1994/01/25 | 520 | 521 | 507 | 521 | 236,000 |
1994/01/24 | 510 | 517 | 506 | 506 | 490,000 |
1994/01/21 | 548 | 550 | 540 | 550 | 548,000 |
1994/01/20 | 540 | 550 | 535 | 543 | 1,083,000 |
1994/01/19 | 520 | 535 | 520 | 530 | 555,000 |
1994/01/18 | 532 | 532 | 522 | 522 | 207,000 |
1994/01/17 | 535 | 535 | 521 | 532 | 372,000 |
1994/01/14 | 510 | 538 | 503 | 535 | 840,000 |
1994/01/13 | 499 | 513 | 498 | 500 | 663,000 |
1994/01/12 | 488 | 498 | 486 | 498 | 388,000 |
1994/01/11 | 489 | 498 | 479 | 498 | 424,000 |
1994/01/10 | 477 | 480 | 473 | 479 | 330,000 |
1994/01/07 | 456 | 468 | 456 | 468 | 269,000 |
1994/01/06 | 469 | 469 | 461 | 461 | 173,000 |
1994/01/05 | 447 | 469 | 442 | 469 | 138,000 |
1994/01/04 | 442 | 447 | 442 | 442 | 56,000 |